Himalayan Reinsurance Limited (HRL) Price History
Daily open, high, low, close and volume for Himalayan Reinsurance Limited (HRL) from 2025-09-04 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | Rs 474.50 | Rs 481.00 | Rs 474.00 | Rs 479.00 | 29,919 |
| 2026-10-15 | Rs 475.00 | Rs 480.00 | Rs 472.10 | Rs 474.00 | 51,524 |
| 2026-10-14 | Rs 472.00 | Rs 480.00 | Rs 471.00 | Rs 475.00 | 32,358 |
| 2026-10-13 | Rs 475.00 | Rs 487.00 | Rs 469.00 | Rs 472.10 | 76,498 |
| 2026-10-12 | Rs 490.00 | Rs 490.00 | Rs 483.00 | Rs 483.50 | 46,438 |
| 2026-10-09 | Rs 485.00 | Rs 495.00 | Rs 485.00 | Rs 490.50 | 75,369 |
| 2026-10-08 | Rs 488.00 | Rs 495.00 | Rs 487.00 | Rs 488.90 | 35,003 |
| 2026-10-07 | Rs 495.00 | Rs 498.00 | Rs 486.10 | Rs 492.70 | 49,862 |
| 2026-10-06 | Rs 500.00 | Rs 500.00 | Rs 491.00 | Rs 493.40 | 30,403 |
| 2026-10-05 | Rs 520.00 | Rs 520.00 | Rs 490.10 | Rs 494.00 | 34,437 |
| 2026-10-02 | Rs 475.40 | Rs 504.80 | Rs 475.40 | Rs 499.00 | 60,757 |
| 2026-10-01 | Rs 501.00 | Rs 504.00 | Rs 498.60 | Rs 500.40 | 61,646 |
| 2026-09-30 | Rs 501.00 | Rs 504.50 | Rs 500.00 | Rs 501.00 | 26,463 |
| 2026-09-29 | Rs 503.00 | Rs 510.00 | Rs 499.10 | Rs 501.00 | 60,400 |
| 2026-09-28 | Rs 510.00 | Rs 510.00 | Rs 500.00 | Rs 500.30 | 54,093 |
| 2026-09-24 | Rs 490.90 | Rs 516.80 | Rs 490.90 | Rs 510.00 | 38,302 |
| 2026-09-23 | Rs 517.00 | Rs 518.00 | Rs 505.00 | Rs 506.00 | 79,602 |
| 2026-09-22 | Rs 520.00 | Rs 531.00 | Rs 515.10 | Rs 517.20 | 57,192 |
| 2026-09-18 | Rs 519.00 | Rs 522.00 | Rs 516.00 | Rs 520.00 | 45,942 |
| 2026-09-17 | Rs 520.00 | Rs 536.00 | Rs 516.70 | Rs 519.00 | 49,239 |
| 2026-09-16 | Rs 525.00 | Rs 537.00 | Rs 520.00 | Rs 520.20 | 59,164 |
| 2026-09-15 | Rs 542.00 | Rs 542.00 | Rs 525.00 | Rs 530.00 | 114,291 |
| 2026-09-14 | Rs 505.00 | Rs 521.00 | Rs 500.00 | Rs 516.90 | 47,769 |
| 2026-09-11 | Rs 485.00 | Rs 507.00 | Rs 485.00 | Rs 503.90 | 52,280 |
| 2026-09-10 | Rs 487.10 | Rs 503.00 | Rs 487.10 | Rs 499.90 | 62,893 |
| 2026-09-09 | Rs 516.00 | Rs 517.00 | Rs 502.10 | Rs 502.10 | 49,983 |
| 2026-09-07 | Rs 520.00 | Rs 521.90 | Rs 514.00 | Rs 516.00 | 50,365 |
| 2026-09-03 | Rs 515.00 | Rs 524.00 | Rs 515.00 | Rs 519.90 | 41,825 |
| 2026-09-02 | Rs 490.20 | Rs 519.40 | Rs 490.20 | Rs 519.00 | 38,965 |
| 2026-09-01 | Rs 520.00 | Rs 525.00 | Rs 504.00 | Rs 516.00 | 55,431 |
| 2026-08-31 | Rs 537.40 | Rs 537.40 | Rs 506.00 | Rs 515.00 | 95,707 |
| 2026-08-27 | Rs 535.00 | Rs 555.00 | Rs 530.00 | Rs 537.40 | 72,553 |
| 2026-08-26 | Rs 556.09 | Rs 559.00 | Rs 545.10 | Rs 549.00 | 82,424 |
| 2026-08-25 | Rs 561.00 | Rs 566.00 | Rs 557.00 | Rs 559.40 | 33,395 |
| 2026-08-24 | Rs 565.00 | Rs 565.00 | Rs 560.00 | Rs 561.00 | 41,925 |
| 2026-08-21 | Rs 570.00 | Rs 574.90 | Rs 565.00 | Rs 565.00 | 33,333 |
| 2026-08-20 | Rs 560.00 | Rs 574.70 | Rs 560.00 | Rs 570.00 | 32,868 |
| 2026-08-19 | Rs 575.00 | Rs 580.00 | Rs 571.00 | Rs 574.80 | 28,865 |
| 2026-08-18 | Rs 570.00 | Rs 585.00 | Rs 570.00 | Rs 579.00 | 32,717 |
| 2026-08-17 | Rs 562.00 | Rs 587.80 | Rs 562.00 | Rs 585.00 | 32,184 |
| 2026-08-14 | Rs 590.00 | Rs 590.00 | Rs 578.30 | Rs 579.00 | 26,117 |
| 2026-08-13 | Rs 581.10 | Rs 588.00 | Rs 578.00 | Rs 583.00 | 37,628 |
| 2026-08-12 | Rs 596.30 | Rs 596.30 | Rs 575.00 | Rs 581.00 | 32,750 |
| 2026-08-11 | Rs 583.00 | Rs 587.00 | Rs 578.00 | Rs 579.00 | 33,470 |
| 2026-08-10 | Rs 612.00 | Rs 612.00 | Rs 575.00 | Rs 578.00 | 31,026 |
| 2026-08-07 | Rs 604.30 | Rs 604.30 | Rs 580.00 | Rs 583.00 | 32,994 |
| 2026-08-06 | Rs 617.00 | Rs 617.00 | Rs 581.10 | Rs 584.00 | 37,238 |
| 2026-08-05 | Rs 615.00 | Rs 615.00 | Rs 577.00 | Rs 588.00 | 48,792 |
| 2026-08-04 | Rs 605.00 | Rs 605.00 | Rs 585.00 | Rs 586.00 | 50,862 |
| 2026-08-03 | Rs 605.00 | Rs 609.90 | Rs 595.00 | Rs 595.00 | 62,706 |
| 2026-07-31 | Rs 597.00 | Rs 604.00 | Rs 590.00 | Rs 603.00 | 69,303 |
| 2026-07-30 | Rs 610.00 | Rs 610.00 | Rs 595.50 | Rs 597.00 | 42,529 |
| 2026-07-29 | Rs 600.00 | Rs 613.00 | Rs 600.00 | Rs 601.10 | 66,078 |
| 2026-07-28 | Rs 601.00 | Rs 605.00 | Rs 595.10 | Rs 596.00 | 95,625 |
| 2026-07-27 | Rs 635.00 | Rs 635.00 | Rs 602.00 | Rs 603.90 | 168,162 |
| 2026-07-24 | Rs 641.00 | Rs 644.80 | Rs 629.00 | Rs 629.00 | 98,378 |
| 2026-07-23 | Rs 636.20 | Rs 645.00 | Rs 625.10 | Rs 641.00 | 90,968 |
| 2026-07-22 | Rs 677.20 | Rs 677.20 | Rs 635.00 | Rs 636.20 | 151,511 |
| 2026-07-21 | Rs 624.00 | Rs 657.00 | Rs 624.00 | Rs 645.00 | 341,552 |
| 2026-07-20 | Rs 582.00 | Rs 625.00 | Rs 580.00 | Rs 616.00 | 185,510 |
| 2026-07-17 | Rs 568.00 | Rs 582.00 | Rs 560.20 | Rs 581.90 | 93,740 |
| 2026-07-16 | Rs 584.80 | Rs 584.80 | Rs 552.00 | Rs 553.00 | 43,458 |
| 2026-07-15 | Rs 560.00 | Rs 564.00 | Rs 555.00 | Rs 557.00 | 33,156 |
| 2026-07-14 | Rs 555.00 | Rs 564.00 | Rs 545.00 | Rs 554.00 | 61,911 |
| 2026-07-13 | Rs 561.00 | Rs 568.00 | Rs 555.60 | Rs 556.00 | 45,767 |
| 2026-07-10 | Rs 561.10 | Rs 570.30 | Rs 559.00 | Rs 561.00 | 36,765 |
| 2026-07-09 | Rs 564.00 | Rs 569.00 | Rs 558.10 | Rs 560.00 | 48,029 |
| 2026-07-08 | Rs 585.00 | Rs 585.00 | Rs 565.00 | Rs 569.50 | 39,826 |
| 2026-07-07 | Rs 575.00 | Rs 582.00 | Rs 570.00 | Rs 579.00 | 50,356 |
| 2026-07-06 | Rs 578.10 | Rs 589.00 | Rs 575.00 | Rs 578.50 | 29,470 |
| 2026-07-03 | Rs 570.00 | Rs 592.90 | Rs 570.00 | Rs 583.00 | 27,782 |
| 2026-07-02 | Rs 594.00 | Rs 594.00 | Rs 578.10 | Rs 584.00 | 32,398 |
| 2026-07-01 | Rs 568.20 | Rs 589.80 | Rs 568.20 | Rs 585.00 | 41,670 |
| 2026-06-30 | Rs 610.00 | Rs 610.00 | Rs 570.00 | Rs 571.00 | 60,645 |
| 2026-06-29 | Rs 586.00 | Rs 589.00 | Rs 579.10 | Rs 581.00 | 56,082 |
| 2026-06-26 | Rs 585.00 | Rs 594.00 | Rs 585.00 | Rs 586.00 | 38,211 |
| 2026-06-25 | Rs 595.00 | Rs 596.00 | Rs 585.00 | Rs 588.00 | 63,795 |
| 2026-06-24 | Rs 577.00 | Rs 605.00 | Rs 577.00 | Rs 594.00 | 111,805 |
| 2026-06-23 | Rs 623.00 | Rs 623.00 | Rs 604.10 | Rs 607.00 | 118,257 |
| 2026-06-22 | Rs 661.00 | Rs 661.00 | Rs 621.10 | Rs 622.00 | 63,187 |
| 2026-06-19 | Rs 630.00 | Rs 644.00 | Rs 628.00 | Rs 630.00 | 51,618 |
| 2026-06-18 | Rs 632.00 | Rs 635.40 | Rs 629.50 | Rs 630.20 | 38,234 |
| 2026-06-17 | Rs 658.00 | Rs 658.00 | Rs 631.00 | Rs 632.00 | 49,120 |
| 2026-06-16 | Rs 663.00 | Rs 663.00 | Rs 628.30 | Rs 630.00 | 55,529 |
| 2026-06-15 | Rs 633.00 | Rs 639.80 | Rs 630.00 | Rs 633.00 | 47,015 |
| 2026-06-12 | Rs 638.00 | Rs 640.00 | Rs 635.00 | Rs 636.90 | 69,283 |
| 2026-06-11 | Rs 644.00 | Rs 645.00 | Rs 635.00 | Rs 638.70 | 57,304 |
| 2026-06-10 | Rs 645.00 | Rs 653.70 | Rs 635.00 | Rs 644.00 | 42,478 |
| 2026-06-09 | Rs 646.00 | Rs 654.90 | Rs 633.20 | Rs 646.00 | 110,360 |
| 2026-06-08 | Rs 661.00 | Rs 663.00 | Rs 642.00 | Rs 647.00 | 102,326 |
| 2026-06-05 | Rs 631.10 | Rs 679.00 | Rs 631.10 | Rs 661.00 | 79,072 |
| 2026-06-04 | Rs 670.00 | Rs 679.90 | Rs 663.00 | Rs 664.30 | 81,024 |
| 2026-06-03 | Rs 693.00 | Rs 697.00 | Rs 668.00 | Rs 669.50 | 138,255 |
| 2026-06-02 | Rs 675.00 | Rs 699.70 | Rs 660.00 | Rs 693.00 | 223,778 |
| 2026-06-01 | Rs 645.00 | Rs 719.00 | Rs 635.00 | Rs 674.40 | 379,125 |
| 2026-05-27 | Rs 659.80 | Rs 659.80 | Rs 648.00 | Rs 650.00 | 66,358 |
| 2026-05-26 | Rs 659.90 | Rs 660.00 | Rs 647.00 | Rs 653.90 | 44,432 |
| 2026-05-25 | Rs 641.00 | Rs 661.00 | Rs 640.50 | Rs 653.80 | 111,322 |
| 2026-05-22 | Rs 635.00 | Rs 645.00 | Rs 630.00 | Rs 641.40 | 50,050 |
| 2026-05-21 | Rs 660.00 | Rs 660.00 | Rs 631.09 | Rs 640.00 | 45,270 |
| 2026-05-20 | Rs 630.00 | Rs 646.90 | Rs 630.00 | Rs 645.00 | 62,593 |
| 2026-05-19 | Rs 631.00 | Rs 635.00 | Rs 629.50 | Rs 633.00 | 94,579 |
| 2026-05-18 | Rs 631.00 | Rs 644.00 | Rs 631.00 | Rs 636.90 | 44,963 |
| 2026-05-15 | Rs 626.00 | Rs 648.50 | Rs 626.00 | Rs 631.00 | 129,221 |
| 2026-05-14 | Rs 643.30 | Rs 650.00 | Rs 584.00 | Rs 626.00 | 600,022 |
| 2026-05-13 | Rs 680.00 | Rs 687.00 | Rs 671.00 | Rs 677.10 | 37,540 |
| 2026-05-12 | Rs 709.00 | Rs 715.00 | Rs 681.00 | Rs 682.00 | 118,376 |
| 2026-05-11 | Rs 680.00 | Rs 705.00 | Rs 680.00 | Rs 704.00 | 112,914 |
| 2026-05-08 | Rs 694.10 | Rs 694.10 | Rs 660.00 | Rs 678.00 | 54,949 |
| 2026-05-07 | Rs 650.00 | Rs 662.00 | Rs 650.00 | Rs 661.10 | 47,335 |
| 2026-05-06 | Rs 688.00 | Rs 688.00 | Rs 640.40 | Rs 654.20 | 48,547 |
| 2026-05-05 | Rs 627.00 | Rs 669.50 | Rs 627.00 | Rs 655.40 | 77,067 |
| 2026-05-04 | Rs 671.10 | Rs 678.90 | Rs 655.00 | Rs 660.00 | 93,369 |
| 2026-04-30 | Rs 677.00 | Rs 679.00 | Rs 666.00 | Rs 671.10 | 104,696 |
| 2026-04-29 | Rs 685.50 | Rs 685.00 | Rs 676.10 | Rs 679.20 | 74,867 |
| 2026-04-28 | Rs 677.00 | Rs 691.00 | Rs 677.00 | Rs 685.50 | 87,233 |
| 2026-04-27 | Rs 683.00 | Rs 687.00 | Rs 675.00 | Rs 677.10 | 90,198 |
| 2026-04-24 | Rs 680.00 | Rs 690.00 | Rs 665.10 | Rs 683.00 | 123,903 |
| 2026-04-23 | Rs 670.00 | Rs 709.00 | Rs 670.00 | Rs 685.00 | 97,271 |
| 2026-04-22 | Rs 738.00 | Rs 738.00 | Rs 679.00 | Rs 695.20 | 237,378 |
| 2026-04-21 | Rs 680.00 | Rs 715.00 | Rs 680.00 | Rs 703.00 | 86,062 |
| 2026-04-20 | Rs 715.00 | Rs 716.00 | Rs 701.00 | Rs 705.00 | 123,104 |
| 2026-04-17 | Rs 705.00 | Rs 720.00 | Rs 701.00 | Rs 715.20 | 190,793 |
| 2026-04-16 | Rs 730.00 | Rs 730.00 | Rs 712.00 | Rs 713.00 | 256,498 |
| 2026-04-15 | Rs 740.00 | Rs 747.00 | Rs 725.20 | Rs 732.10 | 270,193 |
| 2026-04-13 | Rs 750.00 | Rs 756.00 | Rs 739.90 | Rs 742.00 | 154,179 |
| 2026-04-10 | Rs 769.00 | Rs 782.20 | Rs 750.80 | Rs 756.00 | 222,552 |
| 2026-04-09 | Rs 720.00 | Rs 784.00 | Rs 720.00 | Rs 769.90 | 531,040 |
| 2026-04-08 | Rs 740.00 | Rs 740.00 | Rs 710.00 | Rs 716.00 | 230,400 |
| 2026-04-07 | Rs 728.00 | Rs 744.00 | Rs 720.00 | Rs 727.00 | 244,100 |
| 2026-04-06 | Rs 691.00 | Rs 747.00 | Rs 665.00 | Rs 720.00 | 788,078 |
| 2026-04-05 | Rs 767.40 | Rs 767.40 | Rs 704.70 | Rs 704.70 | 811,186 |
| 2026-04-02 | Rs 786.90 | Rs 798.90 | Rs 745.00 | Rs 783.00 | 380,411 |
| 2026-04-01 | Rs 819.00 | Rs 827.00 | Rs 785.00 | Rs 786.90 | 889,897 |
| 2026-03-31 | Rs 850.00 | Rs 850.00 | Rs 818.30 | Rs 835.00 | 361,889 |
| 2026-03-30 | Rs 855.00 | Rs 866.90 | Rs 842.00 | Rs 846.90 | 183,555 |
| 2026-03-29 | Rs 885.00 | Rs 885.00 | Rs 851.00 | Rs 856.00 | 365,880 |
| 2026-03-26 | Rs 858.70 | Rs 888.40 | Rs 858.70 | Rs 882.00 | 151,387 |
| 2026-03-25 | Rs 900.00 | Rs 902.00 | Rs 876.20 | Rs 876.20 | 209,679 |
| 2026-03-24 | Rs 923.00 | Rs 923.00 | Rs 892.00 | Rs 898.10 | 155,496 |
| 2026-03-23 | Rs 928.00 | Rs 928.00 | Rs 895.00 | Rs 905.00 | 157,192 |
| 2026-03-22 | Rs 887.90 | Rs 920.00 | Rs 887.90 | Rs 910.00 | 261,691 |
| 2026-03-19 | Rs 887.00 | Rs 894.90 | Rs 870.00 | Rs 887.90 | 201,643 |
| 2026-03-17 | Rs 895.50 | Rs 895.50 | Rs 869.10 | Rs 870.00 | 104,162 |
| 2026-03-16 | Rs 899.00 | Rs 899.00 | Rs 875.00 | Rs 878.00 | 112,801 |
| 2026-03-15 | Rs 890.00 | Rs 899.10 | Rs 880.00 | Rs 882.00 | 119,343 |
| 2026-03-12 | Rs 903.70 | Rs 903.70 | Rs 876.00 | Rs 888.00 | 128,475 |
| 2026-03-11 | Rs 906.00 | Rs 909.00 | Rs 885.10 | Rs 886.00 | 189,772 |
| 2026-03-10 | Rs 950.00 | Rs 950.00 | Rs 885.00 | Rs 906.00 | 506,231 |
| 2026-03-09 | Rs 876.00 | Rs 944.70 | Rs 876.00 | Rs 944.70 | 8,620 |
| 2026-03-03 | Rs 861.90 | Rs 861.90 | Rs 830.00 | Rs 858.90 | 106,558 |
| 2026-03-01 | Rs 822.20 | Rs 850.00 | Rs 822.20 | Rs 845.00 | 61,655 |
| 2026-02-26 | Rs 853.70 | Rs 853.70 | Rs 837.00 | Rs 838.90 | 71,368 |
| 2026-02-25 | Rs 833.00 | Rs 846.00 | Rs 830.00 | Rs 837.00 | 32,452 |
| 2026-02-24 | Rs 827.00 | Rs 835.90 | Rs 827.00 | Rs 833.00 | 52,083 |
| 2026-02-23 | Rs 825.10 | Rs 832.00 | Rs 825.10 | Rs 827.00 | 61,825 |
| 2026-02-22 | Rs 835.00 | Rs 837.00 | Rs 827.00 | Rs 827.90 | 105,641 |
| 2026-02-17 | Rs 840.00 | Rs 848.00 | Rs 833.00 | Rs 836.00 | 113,608 |
| 2026-02-16 | Rs 860.10 | Rs 860.10 | Rs 839.00 | Rs 839.60 | 71,745 |
| 2026-02-12 | Rs 856.80 | Rs 856.80 | Rs 840.00 | Rs 843.30 | 122,931 |
| 2026-02-11 | Rs 846.00 | Rs 861.00 | Rs 838.00 | Rs 840.00 | 113,689 |
| 2026-02-10 | Rs 850.00 | Rs 865.50 | Rs 842.00 | Rs 846.00 | 113,805 |
| 2026-02-09 | Rs 874.10 | Rs 874.10 | Rs 847.00 | Rs 849.00 | 117,445 |
| 2026-02-08 | Rs 887.30 | Rs 887.30 | Rs 857.00 | Rs 857.00 | 241,328 |
| 2026-02-05 | Rs 854.00 | Rs 874.00 | Rs 848.00 | Rs 870.00 | 191,837 |
| 2026-02-04 | Rs 846.00 | Rs 860.00 | Rs 845.50 | Rs 847.00 | 108,005 |
| 2026-02-03 | Rs 863.10 | Rs 863.10 | Rs 845.00 | Rs 846.00 | 156,814 |
| 2026-02-02 | Rs 836.00 | Rs 865.00 | Rs 836.00 | Rs 846.20 | 142,544 |
| 2026-02-01 | Rs 866.00 | Rs 873.90 | Rs 850.00 | Rs 853.00 | 135,423 |
| 2026-01-29 | Rs 885.90 | Rs 886.00 | Rs 865.10 | Rs 866.00 | 136,022 |
| 2026-01-28 | Rs 873.00 | Rs 885.00 | Rs 864.00 | Rs 877.20 | 161,861 |
| 2026-01-27 | Rs 900.00 | Rs 900.00 | Rs 872.10 | Rs 873.00 | 254,686 |
| 2026-01-26 | Rs 928.00 | Rs 928.00 | Rs 891.90 | Rs 896.10 | 240,244 |
| 2026-01-25 | Rs 899.00 | Rs 920.00 | Rs 899.00 | Rs 909.90 | 295,352 |
| 2026-01-22 | Rs 873.00 | Rs 899.90 | Rs 873.00 | Rs 894.90 | 145,601 |
| 2026-01-21 | Rs 895.00 | Rs 909.50 | Rs 870.60 | Rs 889.90 | 372,212 |
| 2026-01-20 | Rs 850.80 | Rs 880.00 | Rs 850.80 | Rs 877.50 | 274,826 |
| 2026-01-18 | Rs 835.00 | Rs 852.00 | Rs 835.00 | Rs 850.80 | 125,287 |
| 2026-01-14 | Rs 825.20 | Rs 855.00 | Rs 825.20 | Rs 840.50 | 115,863 |
| 2026-01-13 | Rs 821.30 | Rs 850.00 | Rs 821.30 | Rs 842.00 | 131,035 |
| 2026-01-12 | Rs 838.00 | Rs 846.00 | Rs 833.00 | Rs 838.00 | 106,238 |
| 2026-01-08 | Rs 830.00 | Rs 839.80 | Rs 830.00 | Rs 838.00 | 59,321 |
| 2026-01-07 | Rs 861.90 | Rs 861.90 | Rs 833.00 | Rs 834.00 | 59,371 |
| 2026-01-06 | Rs 856.20 | Rs 856.20 | Rs 839.00 | Rs 845.00 | 146,436 |
| 2026-01-05 | Rs 840.00 | Rs 845.00 | Rs 825.00 | Rs 839.50 | 116,151 |
| 2026-01-04 | Rs 822.00 | Rs 855.00 | Rs 822.00 | Rs 831.10 | 79,995 |
| 2026-01-01 | Rs 863.00 | Rs 863.00 | Rs 838.10 | Rs 838.70 | 114,531 |
| 2025-12-31 | Rs 836.00 | Rs 854.00 | Rs 830.10 | Rs 846.10 | 152,430 |
| 2025-12-29 | Rs 842.00 | Rs 865.00 | Rs 831.00 | Rs 836.00 | 129,486 |
| 2025-12-28 | Rs 820.00 | Rs 845.00 | Rs 820.00 | Rs 842.00 | 166,848 |
| 2025-12-24 | Rs 810.00 | Rs 828.50 | Rs 810.00 | Rs 817.00 | 66,894 |
| 2025-12-23 | Rs 800.00 | Rs 832.00 | Rs 800.00 | Rs 816.10 | 60,158 |
| 2025-12-22 | Rs 801.70 | Rs 835.00 | Rs 801.70 | Rs 814.00 | 71,060 |
| 2025-12-21 | Rs 815.30 | Rs 847.00 | Rs 815.00 | Rs 818.00 | 103,517 |
| 2025-12-18 | Rs 855.00 | Rs 855.00 | Rs 830.00 | Rs 831.00 | 83,823 |
| 2025-12-17 | Rs 830.00 | Rs 849.00 | Rs 830.00 | Rs 841.90 | 125,526 |
| 2025-12-16 | Rs 841.00 | Rs 841.00 | Rs 825.00 | Rs 838.00 | 114,875 |
| 2025-12-15 | Rs 822.00 | Rs 832.00 | Rs 817.40 | Rs 824.90 | 92,023 |
| 2025-12-14 | Rs 838.10 | Rs 838.10 | Rs 821.10 | Rs 823.00 | 65,169 |
| 2025-12-11 | Rs 820.00 | Rs 840.00 | Rs 820.00 | Rs 828.70 | 73,622 |
| 2025-12-10 | Rs 844.50 | Rs 844.50 | Rs 820.00 | Rs 825.00 | 79,909 |
| 2025-12-09 | Rs 822.00 | Rs 838.00 | Rs 811.00 | Rs 828.00 | 99,970 |
| 2025-12-08 | Rs 816.30 | Rs 837.00 | Rs 816.30 | Rs 826.00 | 69,824 |
| 2025-12-07 | Rs 835.10 | Rs 849.90 | Rs 816.50 | Rs 823.00 | 162,370 |
| 2025-12-03 | Rs 868.00 | Rs 868.00 | Rs 837.00 | Rs 838.00 | 210,555 |
| 2025-12-02 | Rs 850.00 | Rs 867.00 | Rs 850.00 | Rs 851.00 | 124,651 |
| 2025-12-01 | Rs 859.00 | Rs 870.00 | Rs 851.00 | Rs 856.20 | 178,799 |
| 2025-11-30 | Rs 852.80 | Rs 887.00 | Rs 852.80 | Rs 859.00 | 265,314 |
| 2025-11-27 | Rs 887.40 | Rs 887.40 | Rs 863.00 | Rs 870.00 | 182,927 |
| 2025-11-26 | Rs 877.70 | Rs 877.90 | Rs 850.00 | Rs 870.00 | 217,922 |
| 2025-11-25 | Rs 863.90 | Rs 866.00 | Rs 841.00 | Rs 860.50 | 281,519 |
| 2025-11-24 | Rs 836.00 | Rs 847.00 | Rs 823.00 | Rs 847.00 | 248,108 |
| 2025-11-23 | Rs 790.00 | Rs 830.00 | Rs 790.00 | Rs 820.10 | 182,506 |
| 2025-11-20 | Rs 795.00 | Rs 801.00 | Rs 790.20 | Rs 791.00 | 53,239 |
| 2025-11-19 | Rs 812.90 | Rs 812.90 | Rs 793.00 | Rs 794.00 | 72,103 |
| 2025-11-18 | Rs 792.10 | Rs 806.00 | Rs 792.10 | Rs 797.00 | 73,378 |
| 2025-11-17 | Rs 800.00 | Rs 800.00 | Rs 791.00 | Rs 792.10 | 56,503 |
| 2025-11-16 | Rs 790.60 | Rs 802.90 | Rs 789.00 | Rs 793.00 | 70,302 |
| 2025-11-13 | Rs 806.80 | Rs 806.80 | Rs 789.00 | Rs 790.60 | 76,817 |
| 2025-11-12 | Rs 813.90 | Rs 813.90 | Rs 790.00 | Rs 791.00 | 60,853 |
| 2025-11-11 | Rs 815.80 | Rs 815.80 | Rs 796.00 | Rs 798.00 | 68,472 |
| 2025-11-10 | Rs 820.00 | Rs 820.00 | Rs 790.00 | Rs 799.90 | 108,683 |
| 2025-11-09 | Rs 831.30 | Rs 831.30 | Rs 803.00 | Rs 804.00 | 100,562 |
| 2025-11-06 | Rs 810.00 | Rs 826.00 | Rs 810.00 | Rs 815.00 | 120,514 |
| 2025-11-05 | Rs 833.30 | Rs 833.30 | Rs 810.00 | Rs 817.00 | 133,265 |
| 2025-11-04 | Rs 850.00 | Rs 850.00 | Rs 814.00 | Rs 817.00 | 158,133 |
| 2025-11-03 | Rs 803.60 | Rs 850.00 | Rs 803.60 | Rs 839.00 | 281,018 |
| 2025-11-02 | Rs 824.10 | Rs 824.10 | Rs 801.00 | Rs 819.90 | 220,545 |
| 2025-10-30 | Rs 783.00 | Rs 813.00 | Rs 783.00 | Rs 808.00 | 148,727 |
| 2025-10-29 | Rs 822.10 | Rs 822.10 | Rs 797.10 | Rs 798.00 | 226,763 |
| 2025-10-28 | Rs 799.60 | Rs 815.00 | Rs 788.00 | Rs 806.00 | 208,835 |
| 2025-10-26 | Rs 794.40 | Rs 799.80 | Rs 769.40 | Rs 790.00 | 101,459 |
| 2025-10-19 | Rs 790.50 | Rs 792.90 | Rs 771.10 | Rs 778.90 | 115,303 |
| 2025-10-16 | Rs 812.90 | Rs 812.90 | Rs 771.00 | Rs 775.00 | 123,658 |
| 2025-10-15 | Rs 803.00 | Rs 812.00 | Rs 795.00 | Rs 797.00 | 168,225 |
| 2025-10-14 | Rs 810.00 | Rs 819.80 | Rs 798.00 | Rs 801.00 | 199,839 |
| 2025-10-13 | Rs 775.00 | Rs 827.90 | Rs 762.10 | Rs 812.00 | 235,195 |
| 2025-10-12 | Rs 800.00 | Rs 801.00 | Rs 768.40 | Rs 775.00 | 301,357 |
| 2025-10-09 | Rs 820.00 | Rs 850.00 | Rs 805.50 | Rs 806.50 | 255,111 |
| 2025-10-08 | Rs 837.50 | Rs 837.50 | Rs 795.00 | Rs 804.00 | 219,914 |
| 2025-10-07 | Rs 863.00 | Rs 863.00 | Rs 821.00 | Rs 821.10 | 151,015 |
| 2025-09-28 | Rs 860.00 | Rs 872.00 | Rs 853.10 | Rs 862.00 | 90,595 |
| 2025-09-25 | Rs 886.30 | Rs 886.30 | Rs 855.00 | Rs 855.00 | 132,240 |
| 2025-09-24 | Rs 890.00 | Rs 895.00 | Rs 868.00 | Rs 869.00 | 152,233 |
| 2025-09-23 | Rs 875.00 | Rs 902.00 | Rs 860.70 | Rs 890.00 | 177,381 |
| 2025-09-21 | Rs 860.50 | Rs 898.60 | Rs 822.00 | Rs 874.55 | 563,832 |
| 2025-09-18 | Rs 965.00 | Rs 965.00 | Rs 878.00 | Rs 878.00 | 19,092 |
| 2025-09-08 | Rs 1,000.00 | Rs 1,000.00 | Rs 970.00 | Rs 975.49 | 223,843 |
| 2025-09-07 | Rs 971.00 | Rs 1,004.00 | Rs 971.00 | Rs 989.90 | 130,818 |
| 2025-09-04 | Rs 974.00 | Rs 1,004.90 | Rs 974.00 | Rs 990.49 | 178,942 |